Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Crafts Inc (NQ: CRWS )

4.840 +0.060 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 1.095 1.095 1.095 1.095 552 +0.00(+0.00%)
Sep 21, 2009 1.095 1.095 1.095 1.095 5,273 -0.05(-4.46%)
Sep 17, 2009 1.147 1.146 1.146 1.146 4,869 +0.05(+4.67%)
Sep 14, 2009 1.095 1.095 1.095 1.095 502 -0.10(-8.33%)
Sep 10, 2009 1.195 1.195 1.195 1.195 753 +0.14(+13.20%)
Sep 09, 2009 1.039 1.095 1.039 1.055 7,534 +0.00(+0.00%)
Sep 08, 2009 1.055 1.055 1.055 1.055 753 +0.00(+0.00%)
Sep 03, 2009 1.055 1.055 1.055 1.055 1,004 -0.06(-5.36%)
Aug 25, 2009 1.115 1.115 1.115 1.115 0 +0.02(+1.82%)
Aug 24, 2009 1.039 1.115 1.039 1.095 15,068 -0.07(-6.14%)
Aug 20, 2009 1.167 1.167 1.167 1.167 1,506 +0.03(+2.81%)
Aug 19, 2009 1.135 1.135 1.135 1.135 502 +0.00(+0.00%)
Aug 18, 2009 1.119 1.135 1.115 1.135 73,081 +0.00(+0.00%)
Aug 17, 2009 1.230 1.230 1.131 1.135 118,507 -0.02(-1.72%)
Aug 13, 2009 1.135 1.155 1.155 1.155 114,770 -0.05(-3.97%)
Aug 12, 2009 1.195 1.203 1.195 1.203 10,045 -0.03(-2.58%)
Aug 11, 2009 1.230 1.234 1.230 1.234 10,045 +0.07(+5.80%)
Aug 06, 2009 1.155 1.167 1.167 1.167 17,579 +0.01(+1.04%)
Aug 04, 2009 1.155 1.155 1.155 1.155 1,004 -0.01(-1.02%)
Aug 03, 2009 1.167 1.167 1.167 1.167 3,767 -0.01(-0.98%)
Jul 23, 2009 1.135 1.178 1.178 1.178 2,260 +0.00(+0.30%)
Jul 22, 2009 1.175 1.175 1.175 1.175 3,716 +0.04(+3.51%)
Jul 21, 2009 1.135 1.135 1.135 1.135 1,506 +0.00(+0.00%)
Jul 20, 2009 1.157 1.157 1.135 1.135 5,022 -0.10(-8.06%)
Jul 17, 2009 1.155 1.234 1.155 1.234 9,691 -0.01(-0.64%)
Jul 16, 2009 1.242 1.242 1.202 1.242 7,375 +0.04(+3.31%)
Jul 15, 2009 1.161 1.214 1.155 1.203 4,269 -0.03(-2.58%)
Jul 13, 2009 1.302 1.234 1.234 1.234 2,511 -0.07(-5.20%)
Jul 10, 2009 1.302 1.302 1.302 1.302 469 +0.01(+0.62%)
Jul 09, 2009 1.294 1.294 1.294 1.294 502 +0.04(+3.17%)
Jul 07, 2009 1.254 1.254 1.254 1.254 0 -0.04(-3.08%)
Jul 06, 2009 1.330 1.330 1.293 1.294 4,447 +0.14(+12.06%)
Jul 02, 2009 1.155 1.155 1.155 1.155 3,264 +0.00(+0.00%)
Jul 01, 2009 1.159 1.163 1.155 1.155 11,261 +0.00(+0.00%)
Jun 30, 2009 1.027 1.334 1.027 1.155 30,131 -0.13(-10.04%)
Jun 29, 2009 1.151 1.503 1.099 1.284 58,558 +0.39(+43.27%)
Jun 26, 2009 0.8760 0.9238 0.8760 0.8959 14,817 +0.06(+7.14%)
Jun 25, 2009 0.8362 0.8362 0.8362 0.8362 2,315 +0.00(+0.00%)
Jun 24, 2009 0.8362 0.8362 0.8362 0.8362 8,091 +0.02(+2.44%)
Jun 22, 2009 0.8163 0.8163 0.8163 0.8163 1,004 +0.02(+1.99%)
Jun 10, 2009 0.8004 0.8004 0.8004 0.8004 4,103 +0.00(+0.00%)
Jun 09, 2009 0.8004 0.8203 0.8004 0.8004 44,702 -0.02(-1.95%)
Jun 04, 2009 0.8760 0.8760 0.8163 0.8163 6,529 -0.06(-6.82%)
Jun 02, 2009 0.8760 0.8760 0.8760 0.8760 13,797 +0.10(+12.82%)
Jun 01, 2009 0.7765 0.7765 0.7765 0.7765 251 -0.08(-8.88%)
May 28, 2009 0.8521 0.8760 0.8322 0.8521 12,599 +0.02(+1.90%)
May 27, 2009 0.8481 0.8481 0.8362 0.8362 10,045 +0.08(+10.53%)
May 20, 2009 0.7566 0.7566 0.7566 0.7566 8,538 +0.00(+0.00%)
May 19, 2009 0.7964 0.7964 0.7566 0.7566 12,089 -0.10(-11.63%)
May 18, 2009 0.8561 0.8561 0.8561 0.8561 2,177 +0.02(+2.38%)
May 14, 2009 0.8362 0.8362 0.8362 0.8362 0 -0.02(-2.33%)
May 11, 2009 0.8561 0.8561 0.8561 0.8561 0 +0.10(+13.15%)
May 07, 2009 0.7566 0.7566 0.7566 0.7566 0 -0.02(-2.56%)
May 06, 2009 0.7685 0.7765 0.7685 0.7765 37,444 -0.01(-1.52%)
May 05, 2009 0.7884 0.7884 0.7884 0.7884 1,255 +0.03(+3.66%)
May 01, 2009 0.7605 0.7606 0.7606 0.7606 1,004 -0.04(-4.97%)
Apr 30, 2009 0.8004 0.8004 0.8004 0.8004 3,973 +0.04(+5.78%)
Apr 27, 2009 0.7566 0.7566 0.7566 0.7566 2,511 +0.00(+0.01%)
Apr 23, 2009 0.7566 0.7566 0.7566 0.7566 0 +0.00(+0.00%)
Apr 22, 2009 0.7566 0.7566 0.7566 0.7566 15,068 +0.00(+0.00%)
Apr 21, 2009 0.7566 0.7566 0.7546 0.7566 10,048 +0.00(+0.00%)
Apr 14, 2009 0.7605 0.7605 0.7566 0.7566 5,776 +0.00(+0.00%)
Apr 09, 2009 0.7566 0.7566 0.7566 0.7566 2,260 +0.00(+0.00%)
Apr 06, 2009 0.7565 0.7566 0.7526 0.7566 2,260 +0.00(+0.00%)
Apr 03, 2009 0.7168 0.7566 0.7167 0.7566 2,481 +0.00(+0.00%)
Apr 02, 2009 0.7526 0.7566 0.7526 0.7566 1,255 +0.00(+0.00%)
Apr 01, 2009 0.7566 0.7566 0.7565 0.7566 22,240 -0.00(-0.52%)
Mar 31, 2009 0.7605 0.7605 0.7605 0.7605 251 +0.02(+2.69%)
Mar 30, 2009 0.7486 0.7486 0.7406 0.7406 2,009 -0.10(-12.26%)
Mar 26, 2009 0.7725 0.8442 0.7406 0.8442 1,921 +0.08(+9.91%)
Mar 24, 2009 0.7680 0.7680 0.7680 0.7680 263 -0.11(-12.33%)
Mar 20, 2009 0.7605 0.8760 0.7605 0.8760 1,014 +0.16(+21.55%)
Mar 19, 2009 0.7406 0.7406 0.7207 0.7207 841 -0.10(-12.14%)
Mar 16, 2009 0.7406 0.8203 0.8203 0.8203 502 +0.10(+13.81%)
Mar 11, 2009 0.7208 0.7208 0.7208 0.7208 281 -0.12(-13.80%)
Mar 10, 2009 0.7167 0.8919 0.7167 0.8362 10,015 +0.07(+9.37%)
Mar 09, 2009 0.7645 0.7645 0.7645 0.7645 251 +0.01(+1.05%)
Mar 06, 2009 0.7566 0.7566 0.7566 0.7566 7,534 -0.04(-5.00%)
Mar 03, 2009 0.7964 0.7964 0.7964 0.7964 5,022 -0.10(-11.11%)
Mar 02, 2009 0.8919 0.8959 0.6968 0.8959 11,813 +0.00(+0.00%)
Feb 26, 2009 0.8959 0.8959 0.8959 0.8959 0 +0.12(+15.38%)
Feb 25, 2009 0.7765 0.7765 0.7765 0.7765 753 -0.16(-16.67%)
Feb 24, 2009 0.9318 0.9318 0.9318 0.9318 2,448 +0.18(+23.16%)
Feb 20, 2009 0.7725 0.7566 0.7566 0.7566 3,013 +0.00(+0.00%)
Feb 19, 2009 0.7566 0.7566 0.7566 0.7566 4,216 +0.05(+7.34%)
Feb 18, 2009 0.6769 0.7245 0.6769 0.7048 6,808 -0.06(-8.29%)
Feb 17, 2009 0.6968 0.7685 0.6172 0.7685 7,536 +0.01(+1.58%)
Feb 13, 2009 0.7964 0.7964 0.7167 0.7566 138,505 -0.00(-0.52%)
Feb 12, 2009 0.7605 0.7804 0.7406 0.7605 24,586 +0.00(+0.53%)
Feb 11, 2009 0.8720 0.8720 0.7566 0.7566 118,113 -0.04(-5.00%)
Feb 10, 2009 0.8004 0.8004 0.7964 0.7964 75,592 -0.02(-2.44%)
Feb 09, 2009 0.8203 0.8203 0.7327 0.8163 49,223 -0.02(-2.83%)
Feb 05, 2009 0.8402 0.8400 0.8400 0.8400 502 -0.11(-11.75%)
Feb 04, 2009 0.9517 0.9518 0.9518 0.9518 0 +0.00(+0.00%)
Feb 03, 2009 0.9517 0.9518 0.9517 0.9518 753 +0.11(+13.28%)
Jan 30, 2009 0.8800 0.8402 0.8402 0.8402 12,054 -0.04(-4.08%)
Jan 29, 2009 0.8840 0.8840 0.8720 0.8760 33,356 -0.01(-1.35%)
Jan 28, 2009 0.9079 0.9079 0.8760 0.8880 1,506 -0.12(-11.50%)
Jan 27, 2009 1.003 1.003 1.003 1.003 502 -0.03(-2.71%)
Jan 26, 2009 0.9915 1.031 0.9915 1.031 1,476 +0.04(+3.60%)
Jan 23, 2009 0.9955 0.9955 0.9955 0.9955 251 +0.10(+11.11%)
Jan 20, 2009 0.9477 0.8959 0.8959 0.8959 1,506 +0.00(+0.00%)
Jan 16, 2009 0.9039 0.9079 0.8959 0.8959 10,442 -0.01(-1.32%)
Jan 15, 2009 0.9039 0.9079 0.8999 0.9079 20,299 +0.01(+1.33%)
Jan 13, 2009 0.8959 0.8959 0.8959 0.8959 0 -0.01(-1.32%)
Jan 12, 2009 0.9079 0.9079 0.9079 0.9079 1,506 +0.00(+0.44%)
Jan 09, 2009 0.9198 0.9198 0.8999 0.9039 14,443 -0.02(-1.73%)
Jan 08, 2009 0.8959 0.9198 0.8959 0.9198 19,086 -0.00(-0.43%)
Jan 07, 2009 0.9238 0.9994 0.9238 0.9238 4,520 +0.00(+0.00%)
Jan 06, 2009 1.051 1.055 0.9198 0.9238 11,351 -0.13(-12.45%)
Jan 05, 2009 0.8641 1.055 0.8641 1.055 3,176 +0.04(+3.88%)
Jan 02, 2009 0.9318 1.027 0.9039 1.016 3,558 +0.17(+20.33%)
Dec 31, 2008 0.8680 0.9357 0.8442 0.8442 8,764 -0.20(-19.39%)
Dec 23, 2008 1.047 1.047 1.047 1.047 502 +0.11(+11.44%)
Dec 22, 2008 0.9533 0.9533 0.9397 0.9397 3,013 +0.06(+7.27%)
Dec 19, 2008 0.8760 0.8760 0.8760 0.8760 720 -0.05(-5.17%)
Dec 18, 2008 1.071 1.071 0.9238 0.9238 3,772 -0.15(-14.07%)
Dec 17, 2008 1.075 1.075 1.075 1.075 1,398 -0.00(-0.00%)
Dec 16, 2008 1.075 1.075 0.9783 1.075 1,255 +0.04(+3.77%)
Dec 12, 2008 0.9397 1.036 1.036 1.036 1,506 +0.14(+15.13%)
Dec 11, 2008 0.8999 0.8999 0.8999 0.8999 2,473 -0.00(-0.09%)
Dec 10, 2008 0.9158 0.9198 0.8959 0.9007 32,243 -0.02(-1.65%)
Dec 09, 2008 0.9118 0.9158 0.9118 0.9158 6,027 -0.02(-2.54%)
Dec 08, 2008 0.9955 0.9955 0.9118 0.9397 12,057 -0.01(-0.84%)
Dec 05, 2008 0.9477 0.9477 0.9477 0.9477 251 +0.09(+10.70%)
Dec 03, 2008 0.8561 0.8561 0.8561 0.8561 0 -0.24(-21.82%)
Dec 02, 2008 0.8561 1.195 0.8361 1.095 225,522 +0.24(+27.91%)
Dec 01, 2008 0.9158 1.087 0.8362 0.8561 38,095 -0.05(-5.70%)
Nov 28, 2008 0.9238 0.9238 0.9079 0.9079 4,575 -0.07(-6.94%)
Nov 24, 2008 0.9676 0.9756 0.9756 0.9756 4,269 +0.00(+0.41%)
Nov 21, 2008 0.9119 0.9715 0.9118 0.9715 3,515 +0.02(+1.66%)
Nov 20, 2008 0.9118 1.039 0.9079 0.9556 21,374 -0.03(-2.83%)
Nov 18, 2008 1.007 0.9835 0.9835 0.9835 9,794 -0.05(-5.00%)
Nov 17, 2008 1.075 1.075 1.011 1.035 9,186 -0.07(-6.74%)
Nov 13, 2008 1.019 1.110 1.110 1.110 38,926 -0.08(-7.07%)
Nov 12, 2008 1.195 1.195 1.195 1.195 10,045 +0.04(+3.81%)
Nov 06, 2008 1.155 1.151 1.151 1.151 9,041 -0.00(-0.34%)
Nov 05, 2008 1.195 1.195 1.147 1.155 10,296 +0.12(+11.11%)
Nov 04, 2008 1.039 1.039 1.039 1.039 421 -0.02(-1.51%)
Nov 03, 2008 1.075 1.151 0.9198 1.055 281,170 -0.00(-0.38%)
Oct 31, 2008 1.003 1.091 1.003 1.059 17,680 +0.06(+5.98%)
Oct 30, 2008 1.055 1.111 0.9158 0.9994 16,072 -0.03(-3.09%)
Oct 29, 2008 1.043 1.043 1.031 1.031 1,506 -0.00(-0.38%)
Oct 28, 2008 1.035 1.035 1.035 1.035 10,075 +0.01(+0.77%)
Oct 27, 2008 0.9477 1.027 0.9477 1.027 753 -0.07(-6.18%)
Oct 24, 2008 0.9795 1.132 0.7964 1.095 108,994 -0.04(-3.51%)
Oct 23, 2008 1.135 1.135 1.135 1.135 0 +0.00(+0.00%)
Oct 22, 2008 1.135 1.135 1.135 1.135 1,215 -0.02(-1.72%)
Oct 21, 2008 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Oct 20, 2008 1.155 1.163 1.155 1.155 6,165 +0.10(+9.43%)
Oct 17, 2008 1.163 1.163 1.055 1.055 12,308 +0.00(+0.00%)
Oct 15, 2008 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Oct 14, 2008 1.159 1.159 1.055 1.055 378,793 -0.04(-3.64%)
Oct 10, 2008 1.159 1.095 1.095 1.095 58,013 -0.08(-7.09%)
Oct 09, 2008 1.179 1.179 1.179 1.179 8,940 +0.00(+0.00%)
Oct 08, 2008 1.191 1.195 1.179 1.179 7,031 +0.01(+0.51%)
Oct 07, 2008 1.203 1.203 1.095 1.173 58,013 -0.14(-10.49%)
Oct 06, 2008 1.218 1.314 1.199 1.310 15,219 +0.03(+2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.